Guangxi Wuzhou Zhongheng Group Co.,Ltd - 600252.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.7	2.67	2.67	2.72	2.65	90.74M
January 13, 2026	2.69	2.7	2.7	2.74	2.69	85.94M
January 12, 2026	2.72	2.69	2.69	2.72	2.66	128.47M
January 09, 2026	2.77	2.77	2.77	2.79	2.74	47.58M
January 08, 2026	2.75	2.78	2.78	2.79	2.75	38.8M
January 07, 2026	2.81	2.75	2.75	2.81	2.75	46.65M
January 06, 2026	2.79	2.81	2.81	2.84	2.78	52.9M
January 05, 2026	2.74	2.77	2.77	2.78	2.74	40.88M
December 31, 2025	2.74	2.74	2.74	2.75	2.72	30.66M
December 30, 2025	2.77	2.73	2.73	2.78	2.73	40.77M
December 29, 2025	2.78	2.77	2.77	2.79	2.76	32.62M
December 26, 2025	2.8	2.78	2.78	2.81	2.78	35.95M
December 25, 2025	2.82	2.8	2.8	2.82	2.79	35.64M
December 24, 2025	2.81	2.82	2.82	2.82	2.79	35.73M
December 23, 2025	2.86	2.82	2.82	2.87	2.81	44.71M
December 22, 2025	2.89	2.87	2.87	2.9	2.84	44.03M
December 19, 2025	2.78	2.89	2.89	2.91	2.76	91.81M
December 18, 2025	2.77	2.77	2.77	2.8	2.75	40.56M
December 17, 2025	2.73	2.77	2.77	2.77	2.71	50.99M
December 16, 2025	2.76	2.74	2.74	2.78	2.73	47.41M
December 15, 2025	2.74	2.76	2.76	2.78	2.72	40.11M
December 12, 2025	2.78	2.76	2.76	2.79	2.75	62.38M
December 11, 2025	2.84	2.77	2.77	2.85	2.77	62.05M
December 10, 2025	2.85	2.84	2.84	2.86	2.81	59.07M
December 09, 2025	2.96	2.86	2.86	2.97	2.86	87.28M
December 08, 2025	3	2.96	2.96	3.02	2.94	90.32M
December 05, 2025	3.01	3	3	3.08	2.96	99.53M
December 04, 2025	2.99	2.98	2.98	3	2.93	104.02M
December 03, 2025	2.94	3.01	3.01	3.1	2.93	169.03M
December 02, 2025	2.95	2.94	2.94	2.97	2.9	82.64M
December 01, 2025	2.9	2.97	2.97	2.98	2.87	131.87M
November 28, 2025	2.85	2.9	2.9	2.93	2.81	125.49M
November 27, 2025	2.95	2.86	2.86	2.95	2.83	191.75M
November 26, 2025	2.69	2.95	2.95	2.95	2.68	129.14M
November 25, 2025	2.67	2.68	2.68	2.71	2.65	41.77M
November 24, 2025	2.64	2.66	2.66	2.69	2.64	43.93M
November 21, 2025	2.76	2.63	2.63	2.77	2.63	71.82M
November 20, 2025	2.77	2.76	2.76	2.79	2.75	39.95M
November 19, 2025	2.84	2.78	2.78	2.86	2.77	48.77M
November 18, 2025	2.9	2.84	2.84	2.93	2.82	60.83M
November 17, 2025	2.92	2.91	2.91	2.96	2.89	58.82M
November 14, 2025	2.9	2.93	2.93	2.95	2.9	60.94M
November 13, 2025	2.88	2.92	2.92	2.92	2.85	61.18M
November 12, 2025	2.89	2.88	2.88	2.92	2.86	50.42M
November 11, 2025	2.85	2.9	2.9	2.9	2.83	72.5M
November 10, 2025	2.79	2.85	2.85	2.87	2.79	65.04M
November 07, 2025	2.78	2.79	2.79	2.81	2.77	30.03M
November 06, 2025	2.81	2.78	2.78	2.82	2.77	39.37M
November 05, 2025	2.77	2.81	2.81	2.82	2.76	40.89M
November 04, 2025	2.81	2.78	2.78	2.81	2.77	39.32M
November 03, 2025	2.8	2.81	2.81	2.82	2.78	41.44M
October 31, 2025	2.75	2.79	2.79	2.81	2.74	52.05M
October 30, 2025	2.76	2.74	2.74	2.77	2.73	33.54M
October 29, 2025	2.78	2.77	2.77	2.78	2.74	32.08M
October 28, 2025	2.8	2.78	2.78	2.81	2.77	35.25M
October 27, 2025	2.82	2.8	2.8	2.83	2.79	46.08M
October 24, 2025	2.85	2.8	2.8	2.86	2.8	42.21M
October 23, 2025	2.85	2.86	2.86	2.87	2.8	47.17M
October 22, 2025	2.85	2.85	2.85	2.87	2.83	42.86M
October 21, 2025	2.8	2.85	2.85	2.85	2.79	57.04M

Guangxi Wuzhou Zhongheng Group Co.,Ltd (600252.SS) SHH